Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.95	19.09	18.58	18.58	7,105,261	-0.24(-1.26%)
Apr 27, 2018	19.97	20.29	18.81	18.81	10,573,073	-0.47(-2.45%)
Apr 26, 2018	19.19	19.43	19.00	19.28	8,050,138	+0.11(+0.57%)
Apr 25, 2018	18.97	19.26	18.86	19.17	3,735,661	+0.17(+0.87%)
Apr 24, 2018	19.15	19.22	18.91	19.01	6,570,237	+0.02(+0.12%)
Apr 23, 2018	18.93	19.10	18.82	18.99	5,094,280	+0.09(+0.50%)
Apr 20, 2018	19.38	19.42	18.76	18.89	8,515,941	-0.52(-2.68%)
Apr 19, 2018	19.16	19.72	19.16	19.41	8,674,394	+0.43(+2.28%)
Apr 18, 2018	19.18	19.27	18.97	18.98	5,230,155	-0.20(-1.03%)
Apr 17, 2018	19.06	19.52	19.00	19.17	8,422,649	+0.37(+1.97%)
Apr 16, 2018	18.51	18.94	18.28	18.80	9,842,433	+0.43(+2.36%)
Apr 13, 2018	18.43	18.49	18.29	18.37	5,101,581	+0.02(+0.13%)
Apr 12, 2018	18.39	18.55	18.24	18.35	3,845,986	+0.06(+0.30%)
Apr 11, 2018	18.54	18.62	18.29	18.29	3,949,468	-0.36(-1.94%)
Apr 10, 2018	18.58	18.82	18.49	18.65	6,758,169	+0.35(+1.94%)
Apr 09, 2018	18.40	18.57	18.28	18.30	3,703,134	+0.07(+0.39%)
Apr 06, 2018	18.17	18.48	18.02	18.23	4,413,114	-0.11(-0.60%)
Apr 05, 2018	18.31	18.43	18.08	18.34	4,076,209	+0.13(+0.69%)
Apr 04, 2018	17.67	18.23	17.66	18.21	5,597,876	+0.33(+1.85%)
Apr 03, 2018	17.88	17.96	17.71	17.88	4,579,045	+0.03(+0.18%)
Apr 02, 2018	18.14	18.28	17.65	17.85	5,672,174	-0.28(-1.56%)
Mar 29, 2018		18.13	18.13	18.13	0	+0.14(+0.79%)
Mar 28, 2018	18.02	18.36	17.97	17.99	6,380,089	+0.08(+0.44%)
Mar 27, 2018	18.02	18.19	17.84	17.91	4,994,393	+0.02(+0.09%)
Mar 26, 2018	17.62	17.95	17.45	17.90	5,320,749	+0.55(+3.18%)
Mar 23, 2018	17.50	17.67	17.34	17.35	6,236,838	-0.16(-0.90%)
Mar 22, 2018	17.86	17.99	17.48	17.50	7,487,149	-0.54(-2.97%)
Mar 21, 2018	18.03	18.17	17.87	18.04	4,588,396	+0.02(+0.13%)
Mar 20, 2018	18.49	18.67	17.98	18.02	7,006,234	-0.42(-2.26%)
Mar 19, 2018	18.50	18.67	18.28	18.43	6,678,175	-0.13(-0.72%)
Mar 16, 2018	18.61	18.80	18.53	18.57	20,278,588	+0.02(+0.09%)
Mar 15, 2018	18.50	18.58	18.35	18.55	5,002,372	+0.09(+0.51%)
Mar 14, 2018	18.60	18.62	18.40	18.46	5,796,487	+0.00(+0.00%)
Mar 13, 2018	18.73	18.76	18.41	18.46	7,573,507	-0.23(-1.22%)
Mar 12, 2018	18.86	18.91	18.58	18.69	7,150,332	-0.16(-0.84%)
Mar 09, 2018	18.65	18.85	18.42	18.84	5,347,186	+0.22(+1.18%)
Mar 08, 2018	18.54	18.68	18.11	18.62	6,715,354	+0.15(+0.81%)
Mar 07, 2018			18.25	18.47	4,384,084	-0.17(-0.89%)
Mar 06, 2018	18.65	18.78	18.30	18.64	6,742,575	+0.06(+0.34%)
Mar 05, 2018	18.47	18.74	18.43	18.58	7,815,487	+0.01(+0.04%)
Mar 02, 2018	18.05	18.63	17.98	18.57	8,624,421	+0.45(+2.48%)
Mar 01, 2018	18.11	18.30	17.88	18.12	13,088,669	-0.31(-1.67%)
Feb 28, 2018	18.67	18.80	18.43	18.43	13,110,724	-0.13(-0.72%)
Feb 27, 2018	19.12	19.17	18.56	18.56	7,547,525	-0.56(-2.94%)
Feb 26, 2018	19.10	19.16	18.85	19.12	5,447,221	+0.20(+1.07%)
Feb 23, 2018	18.86	18.97	18.60	18.92	7,197,153	+0.23(+1.25%)
Feb 22, 2018			18.64	18.68	9,739,601	-0.36(-1.89%)
Feb 21, 2018	19.29	19.49	19.04	19.04	8,746,909	-0.23(-1.21%)
Feb 20, 2018	19.47	19.73	19.11	19.28	10,352,899	-0.49(-2.49%)
Feb 16, 2018		19.77	19.77	19.77	0	+0.21(+1.08%)
Feb 15, 2018	19.08	19.64	18.65	19.56	15,003,771	+0.44(+2.33%)
Feb 14, 2018	18.59	19.60	18.33	19.11	21,625,122	+1.77(+10.22%)
Feb 13, 2018	17.04	17.45	17.01	17.34	8,757,862	+0.24(+1.41%)
Feb 12, 2018	17.16	17.40	17.00	17.10	9,910,625	+0.13(+0.78%)
Feb 09, 2018	16.78	17.08	16.21	16.97	12,769,361	+0.31(+1.87%)
Feb 08, 2018	16.90	17.35	16.66	16.66	10,746,253	+0.03(+0.19%)
Feb 07, 2018	16.36	16.91	16.34	16.62	5,892,666	+0.25(+1.53%)
Feb 06, 2018		16.60	15.81	16.37	9,767,757	-0.07(-0.43%)
Feb 05, 2018	16.52	16.82	16.30	16.44	7,337,108	-0.17(-1.03%)
Feb 02, 2018	16.96	16.97	16.57	16.62	6,220,410	-0.37(-2.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.